株価チャート
2019/01/28～2019/06/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 06/28 | 1,347 | 1,383 | 1,347 | 1,350 | -0.37% | 4,700 | 84億3750万 | -4.8% | 10.59 | 1.23 |
| 06/27 | 1,346 | 1,362 | 1,345 | 1,355 | -0.51% | 11,200 | 84億6875万 | -4.64% | 10.63 | 1.23 |
| 06/26 | 1,370 | 1,385 | 1,348 | 1,362 | -6% | 35,000 | 85億1250万 | -4.29% | 10.69 | 1.24 |
| 06/25 | 1,422 | 1,450 | 1,422 | 1,449 | -0.07% | 79,600 | 90億5625万 | +1.68% | 11.37 | 1.32 |
| 06/24 | 1,438 | 1,450 | 1,438 | 1,450 | +0.83% | 16,800 | 90億6250万 | +1.83% | 11.38 | 1.32 |
| 06/21 | 1,441 | 1,443 | 1,426 | 1,438 | 0% | 11,000 | 89億8750万 | +1.05% | 11.28 | 1.31 |
| 06/20 | 1,419 | 1,440 | 1,418 | 1,438 | +1.77% | 5,800 | 89億8750万 | +1.13% | 11.28 | 1.31 |
| 06/19 | 1,412 | 1,413 | 1,400 | 1,413 | +1.07% | 5,500 | 88億3125万 | -0.49% | 11.09 | 1.29 |
| 06/18 | 1,401 | 1,409 | 1,398 | 1,398 | -0.21% | 6,100 | 87億3750万 | -1.55% | 10.97 | 1.27 |
| 06/17 | 1,454 | 1,469 | 1,401 | 1,401 | -0.07% | 26,900 | 87億5625万 | -1.27% | 10.99 | 1.28 |
| 06/14 | 1,407 | 1,420 | 1,401 | 1,402 | -0.28% | 6,200 | 87億6250万 | -1.13% | 11 | 1.28 |
| 06/13 | 1,414 | 1,415 | 1,406 | 1,406 | -0.57% | 3,700 | 87億8750万 | -0.99% | 11.03 | 1.28 |
| 06/12 | 1,415 | 1,423 | 1,414 | 1,414 | -0.07% | 7,600 | 88億3750万 | -0.56% | 11.1 | 1.29 |
| 06/11 | 1,414 | 1,438 | 1,414 | 1,415 | +0.21% | 4,900 | 88億4375万 | -0.56% | 11.1 | 1.29 |
| 06/10 | 1,416 | 1,425 | 1,412 | 1,412 | -0.56% | 7,200 | 88億2500万 | -0.98% | 11.08 | 1.29 |
| 06/07 | 1,424 | 1,426 | 1,415 | 1,420 | -0.07% | 3,100 | 88億7500万 | -0.7% | 11.14 | 1.29 |
| 06/06 | 1,423 | 1,424 | 1,418 | 1,421 | +0.35% | 600 | 88億8125万 | -0.84% | 11.15 | 1.29 |
| 06/05 | 1,433 | 1,433 | 1,415 | 1,416 | -0.21% | 3,300 | 88億5000万 | -1.39% | 11.11 | 1.29 |
| 06/04 | 1,416 | 1,442 | 1,412 | 1,419 | +0.21% | 4,800 | 88億6875万 | -1.39% | 11.14 | 1.29 |
| 06/03 | 1,444 | 1,444 | 1,416 | 1,416 | -2.01% | 5,300 | 88億5000万 | -1.87% | 11.11 | 1.29 |
| 05/31 | 1,441 | 1,457 | 1,420 | 1,445 | -0.96% | 4,100 | 90億3125万 | -0.07% | 11.34 | 1.32 |
| 05/30 | 1,452 | 1,472 | 1,450 | 1,459 | +0.41% | 2,400 | 91億1875万 | +0.76% | 11.45 | 1.33 |
| 05/29 | 1,455 | 1,489 | 1,450 | 1,453 | -0.14% | 3,800 | 90億8125万 | +0.21% | 11.4 | 1.32 |
| 05/28 | 1,437 | 1,476 | 1,437 | 1,455 | +1.32% | 4,600 | 90億9375万 | +0.14% | 11.42 | 1.32 |
| 05/27 | 1,429 | 1,438 | 1,429 | 1,436 | +1.06% | 3,200 | 89億7500万 | -1.37% | 11.27 | 1.31 |
| 05/24 | 1,420 | 1,425 | 1,406 | 1,421 | +1.07% | 2,200 | 88億8125万 | -2.67% | 11.15 | 1.29 |
| 05/23 | 1,426 | 1,426 | 1,406 | 1,406 | -1.4% | 2,900 | 87億8750万 | -4.03% | 11.03 | 1.28 |
| 05/22 | 1,427 | 1,428 | 1,424 | 1,426 | +0.42% | 800 | 89億1250万 | -2.99% | 11.19 | 1.3 |
| 05/21 | 1,424 | 1,433 | 1,420 | 1,420 | -0.84% | 2,000 | 88億7500万 | -3.73% | 11.14 | 1.29 |
| 05/20 | 1,447 | 1,447 | 1,417 | 1,432 | +1.92% | 3,800 | 89億5000万 | -3.18% | 11.24 | 1.3 |
| 05/17 | 1,400 | 1,407 | 1,400 | 1,405 | +0.79% | 1,500 | 87億8125万 | -5.26% | 11.03 | 1.28 |
| 05/16 | 1,400 | 1,400 | 1,394 | 1,394 | -0.21% | 500 | 87億1250万 | -6.25% | 10.94 | 1.27 |
| 05/15 | 1,388 | 1,404 | 1,383 | 1,397 | +1.82% | 500 | 87億3125万 | -6.3% | 10.96 | 1.27 |
| 05/14 | 1,380 | 1,390 | 1,372 | 1,372 | -1.37% | 4,000 | 85億7500万 | -8.23% | 10.77 | 1.25 |
| 05/13 | 1,446 | 1,446 | 1,388 | 1,391 | -3.87% | 6,200 | 86億9375万 | -7.27% | 10.92 | 1.27 |
| 05/10 | 1,450 | 1,469 | 1,447 | 1,447 | -0.21% | 2,500 | 90億4375万 | -3.73% | 11.36 | 1.32 |
| 05/09 | 1,451 | 1,465 | 1,450 | 1,450 | -0.34% | 3,300 | 90億6250万 | -3.53% | 11.38 | 1.32 |
| 05/08 | 1,481 | 1,506 | 1,454 | 1,455 | -1.69% | 2,400 | 90億9375万 | -3.13% | 11.42 | 1.32 |
| 05/07 | 1,472 | 1,510 | 1,472 | 1,480 | -2.63% | 5,100 | 92億5000万 | -1.53% | 11.61 | 1.35 |
| 04/26 | 1,514 | 1,524 | 1,514 | 1,520 | +1.95% | 2,200 | 95億 | +1.33% | 11.93 | 1.38 |
| 04/25 | 1,501 | 1,530 | 1,485 | 1,491 | -0.67% | 2,800 | 93億1875万 | -0.33% | 11.7 | 1.36 |
| 04/24 | 1,494 | 1,503 | 1,494 | 1,501 | +0.47% | 2,100 | 93億8125万 | +0.67% | 11.78 | 1.37 |
| 04/23 | 1,514 | 1,514 | 1,494 | 1,494 | -1.39% | 2,300 | 93億3750万 | +0.54% | 11.72 | 1.36 |
| 04/22 | 1,493 | 1,520 | 1,493 | 1,515 | +2.71% | 2,300 | 94億6875万 | +2.3% | 11.89 | 1.38 |
| 04/19 | 1,497 | 1,497 | 1,475 | 1,475 | -1.47% | 800 | 92億1875万 | -0.27% | 11.58 | 1.34 |
| 04/18 | 1,526 | 1,529 | 1,434 | 1,497 | -1.9% | 5,100 | 93億5625万 | +1.35% | 11.75 | 1.36 |
| 04/17 | 1,528 | 1,528 | 1,522 | 1,526 | -0.13% | 1,300 | 95億3750万 | +3.46% | 11.98 | 1.39 |
| 04/16 | 1,525 | 1,528 | 1,522 | 1,528 | +0.2% | 1,000 | 95億5000万 | +3.87% | 11.99 | 1.39 |
| 04/15 | 1,527 | 1,530 | 1,522 | 1,525 | -0.65% | 1,200 | 95億3125万 | +4.02% | 11.97 | 1.39 |
| 04/12 | 1,534 | 1,539 | 1,519 | 1,535 | +0.07% | 1,300 | 95億9375万 | +4.92% | 12.05 | 1.4 |
| 04/11 | 1,549 | 1,550 | 1,533 | 1,534 | -0.9% | 1,200 | 95億8750万 | +5.14% | 12.04 | 1.4 |
| 04/10 | 1,550 | 1,550 | 1,545 | 1,548 | -0.13% | 1,000 | 96億7500万 | +6.32% | 12.15 | 1.41 |
| 04/09 | 1,520 | 1,575 | 1,520 | 1,550 | +2.04% | 6,300 | 96億8750万 | +6.68% | 12.16 | 1.41 |
| 04/08 | 1,514 | 1,519 | 1,513 | 1,519 | +0.33% | 1,000 | 94億9375万 | +4.9% | 11.92 | 1.38 |
| 04/05 | 1,505 | 1,514 | 1,505 | 1,514 | +0.4% | 5,000 | 94億6250万 | +4.85% | 11.88 | 1.38 |
| 04/04 | 1,490 | 1,515 | 1,490 | 1,508 | +0.87% | 1,100 | 94億2500万 | +4.79% | 11.83 | 1.37 |
| 04/03 | 1,514 | 1,514 | 1,494 | 1,495 | -1.25% | 2,300 | 93億4375万 | +4.18% | 11.73 | 1.36 |
| 04/02 | 1,486 | 1,515 | 1,478 | 1,514 | +2.3% | 4,200 | 94億6250万 | +6.17% | 11.88 | 1.38 |
| 04/01 | 1,472 | 1,480 | 1,471 | 1,480 | +1.02% | 2,200 | 92億5000万 | +4.45% | 11.61 | 1.35 |
| 03/29 | 1,457 | 1,465 | 1,450 | 1,465 | +1.17% | 1,600 | 91億5625万 | +3.97% | 11.5 | 1.33 |
| 03/28 | 1,446 | 1,448 | 1,446 | 1,448 | +0.21% | 1,800 | 90億5000万 | +3.35% | 11.36 | 1.32 |
| 03/27 | 1,458 | 1,458 | 1,430 | 1,445 | -0.96% | 2,700 | 90億3125万 | +3.73% | 11.34 | 1.32 |
| 03/26 | 1,459 | 1,460 | 1,406 | 1,459 | +3.92% | 8,800 | 91億1875万 | +5.34% | 11.45 | 1.33 |
| 03/25 | 1,430 | 1,437 | 1,404 | 1,404 | -1.82% | 2,200 | 87億7500万 | +1.96% | 11.02 | 1.28 |
| 03/22 | 1,397 | 1,430 | 1,397 | 1,430 | +4% | 2,700 | 89億3750万 | +4.3% | 11.22 | 1.3 |
| 03/20 | 1,381 | 1,391 | 1,367 | 1,375 | +0.81% | 1,600 | 85億9375万 | +0.73% | 10.79 | 1.25 |
| 03/19 | 1,378 | 1,390 | 1,364 | 1,364 | -0.29% | 4,200 | 85億2500万 | +0.15% | 10.7 | 1.24 |
| 03/18 | 1,382 | 1,382 | 1,352 | 1,368 | -6.17% | 15,700 | 85億5000万 | +0.66% | 10.74 | 1.25 |
| 03/15 | 1,444 | 1,458 | 1,444 | 1,458 | +1.11% | 1,500 | 91億1250万 | +7.6% | 11.44 | 1.33 |
| 03/14 | 1,420 | 1,442 | 1,420 | 1,442 | -0.48% | 900 | 90億1250万 | +7.05% | 11.32 | 1.31 |
| 03/12 | 1,416 | 1,449 | 1,401 | 1,449 | +2.33% | 1,300 | 90億5625万 | +8.22% | 11.37 | 1.32 |
| 03/11 | 1,396 | 1,416 | 1,395 | 1,416 | +0.93% | 2,600 | 88億5000万 | +6.39% | 11.11 | 1.29 |
| 03/08 | 1,444 | 1,445 | 1,403 | 1,403 | -3.37% | 2,300 | 87億6875万 | +6.05% | 11.01 | 1.28 |
| 03/07 | 1,451 | 1,465 | 1,451 | 1,452 | +0.55% | 1,400 | 90億7500万 | +10.33% | 11.39 | 1.32 |
| 03/05 | 1,447 | 1,470 | 1,440 | 1,444 | -1.1% | 900 | 90億2500万 | +10.57% | 11.33 | 1.31 |
| 03/04 | 1,435 | 1,469 | 1,435 | 1,460 | +0.34% | 2,200 | 91億2500万 | +12.57% | 11.46 | 1.33 |
| 03/01 | 1,438 | 1,455 | 1,436 | 1,455 | +1.18% | 5,100 | 90億9375万 | +13.05% | 11.42 | 1.32 |
| 02/28 | 1,419 | 1,438 | 1,407 | 1,438 | +1.77% | 4,600 | 89億8750万 | +12.7% | 11.28 | 1.31 |
| 02/27 | 1,399 | 1,413 | 1,386 | 1,413 | +1% | 5,100 | 88億3125万 | +11.52% | 11.09 | 1.29 |
| 02/26 | 1,387 | 1,400 | 1,366 | 1,399 | +0.65% | 6,000 | 87億4375万 | +11.3% | 10.98 | 1.27 |
| 02/25 | 1,324 | 1,390 | 1,323 | 1,390 | +7.84% | 8,300 | 86億8750万 | +11.29% | 10.91 | 1.27 |
| 02/22 | 1,300 | 1,320 | 1,281 | 1,289 | +0.16% | 4,500 | 80億5625万 | +3.87% | 10.12 | 1.17 |
| 02/21 | 1,270 | 1,296 | 1,270 | 1,287 | +0.94% | 1,100 | 80億4375万 | +4.04% | 10.1 | 1.17 |
| 02/20 | 1,264 | 1,281 | 1,263 | 1,275 | +1.27% | 1,200 | 79億6875万 | +3.49% | 10.01 | 1.16 |
| 02/19 | 1,242 | 1,260 | 1,242 | 1,259 | +1.53% | 1,700 | 78億6875万 | +2.52% | 9.88 | 1.15 |
| 02/18 | 1,248 | 1,265 | 1,224 | 1,240 | -0.88% | 3,100 | 77億5000万 | +1.22% | 9.73 | 1.13 |
| 02/15 | 1,251 | 1,251 | 1,250 | 1,251 | -0.56% | 1,500 | 78億1875万 | +2.46% | 9.82 | 1.14 |
| 02/14 | 1,271 | 1,271 | 1,258 | 1,258 | -1.1% | 1,000 | 78億6250万 | +3.37% | 9.87 | 1.15 |
| 02/13 | 1,265 | 1,275 | 1,265 | 1,272 | -0.08% | 1,000 | 79億5000万 | +4.86% | 9.98 | 1.16 |
| 02/12 | 1,271 | 1,274 | 1,259 | 1,273 | -0.78% | 1,500 | 79億5625万 | +5.38% | 9.99 | 1.16 |
| 02/08 | 1,299 | 1,299 | 1,283 | 1,283 | -1.16% | 900 | 80億1875万 | +6.74% | 10.07 | 1.17 |
| 02/07 | 1,259 | 1,298 | 1,258 | 1,298 | +2.61% | 2,900 | 81億1250万 | +8.53% | 10.19 | 1.18 |
| 02/06 | 1,258 | 1,268 | 1,258 | 1,265 | +0.72% | 1,100 | 79億625万 | +6.48% | 9.93 | 1.15 |
| 02/05 | 1,249 | 1,256 | 1,248 | 1,256 | +0.96% | 500 | 78億5000万 | +6.53% | 9.86 | 1.14 |
| 02/04 | 1,247 | 1,257 | 1,244 | 1,244 | -0.32% | 700 | 77億7500万 | +6.32% | 9.76 | 1.13 |
| 02/01 | 1,240 | 1,248 | 1,230 | 1,248 | +1.63% | 1,500 | 78億 | +7.4% | 9.79 | 1.14 |
| 01/31 | 1,229 | 1,229 | 1,216 | 1,228 | +1.4% | 700 | 76億7500万 | +6.32% | 9.64 | 1.12 |
| 01/30 | 1,219 | 1,235 | 1,210 | 1,211 | 0% | 1,700 | 75億6875万 | +5.03% | 9.5 | 1.1 |
| 01/29 | 1,224 | 1,224 | 1,211 | 1,211 | -1.14% | 2,800 | 75億6875万 | +5.12% | 9.5 | 1.1 |
| 01/28 | 1,212 | 1,225 | 1,212 | 1,225 | +2.17% | 5,200 | 76億5625万 | +6.24% | 9.61 | 1.12 |
